Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 7.415 | 7.477 | 7.349 | 7.433 | 223,209 | -0.05(-0.65%) |
Jul 30, 2008 | 7.433 | 7.481 | 7.362 | 7.481 | 611,348 | +0.11(+1.56%) |
Jul 29, 2008 | 7.366 | 7.384 | 7.260 | 7.366 | 453,425 | +0.10(+1.34%) |
Jul 28, 2008 | 7.340 | 7.375 | 7.269 | 7.269 | 295,101 | -0.11(-1.56%) |
Jul 25, 2008 | 7.318 | 7.424 | 7.296 | 7.384 | 524,016 | +0.08(+1.03%) |
Jul 24, 2008 | 7.486 | 7.494 | 7.304 | 7.309 | 440,704 | -0.19(-2.53%) |
Jul 23, 2008 | 7.419 | 7.512 | 7.419 | 7.499 | 301,856 | +0.11(+1.43%) |
Jul 22, 2008 | 7.128 | 7.402 | 7.128 | 7.393 | 384,916 | +0.06(+0.84%) |
Jul 21, 2008 | 7.371 | 7.406 | 7.313 | 7.331 | 237,697 | -0.01(-0.12%) |
Jul 18, 2008 | 7.331 | 7.371 | 7.251 | 7.340 | 448,442 | +0.02(+0.30%) |
Jul 17, 2008 | 7.238 | 7.331 | 7.203 | 7.318 | 419,509 | +0.09(+1.22%) |
Jul 16, 2008 | 7.013 | 7.234 | 6.969 | 7.229 | 402,434 | +0.23(+3.35%) |
Jul 15, 2008 | 7.048 | 7.083 | 6.898 | 6.995 | 673,301 | -0.12(-1.74%) |
Jul 14, 2008 | 7.225 | 7.242 | 7.079 | 7.119 | 493,768 | -0.05(-0.74%) |
Jul 11, 2008 | 7.132 | 7.238 | 7.044 | 7.172 | 729,304 | -0.08(-1.04%) |
Jul 10, 2008 | 7.256 | 7.300 | 7.176 | 7.247 | 829,568 | -0.02(-0.24%) |
Jul 09, 2008 | 7.433 | 7.450 | 7.256 | 7.265 | 522,925 | -0.16(-2.20%) |
Jul 08, 2008 | 7.269 | 7.433 | 7.247 | 7.428 | 903,082 | +0.16(+2.19%) |
Jul 07, 2008 | 7.251 | 7.278 | 7.044 | 7.269 | 686,770 | -0.00(-0.06%) |
Jul 04, 2008 | 7.282 | 7.335 | 7.225 | 7.273 | 398,116 | +0.00(+0.00%) |
Jul 03, 2008 | 7.282 | 7.335 | 7.225 | 7.273 | 398,116 | +0.00(+0.00%) |
Jul 02, 2008 | 7.318 | 7.367 | 7.260 | 7.273 | 260,538 | -0.04(-0.48%) |
Jul 01, 2008 | 7.247 | 7.322 | 7.185 | 7.309 | 459,091 | +0.00(+0.00%) |
Jun 30, 2008 | 7.313 | 7.371 | 7.282 | 7.309 | 310,456 | +0.01(+0.12%) |
Jun 27, 2008 | 7.393 | 7.393 | 7.278 | 7.300 | 358,507 | -0.12(-1.67%) |
Jun 26, 2008 | 7.543 | 7.552 | 7.415 | 7.424 | 374,529 | -0.20(-2.67%) |
Jun 25, 2008 | 7.600 | 7.684 | 7.600 | 7.627 | 337,085 | +0.05(+0.70%) |
Jun 24, 2008 | 7.631 | 7.645 | 7.556 | 7.574 | 409,465 | -0.08(-0.98%) |
Jun 23, 2008 | 7.718 | 7.718 | 7.627 | 7.649 | 232,990 | -0.05(-0.63%) |
Jun 20, 2008 | 7.715 | 7.751 | 7.653 | 7.698 | 211,679 | -0.09(-1.19%) |
Jun 19, 2008 | 7.795 | 7.817 | 7.742 | 7.790 | 283,424 | +0.02(+0.28%) |
Jun 18, 2008 | 7.870 | 7.870 | 7.746 | 7.768 | 318,121 | -0.12(-1.51%) |
Jun 17, 2008 | 7.950 | 7.950 | 7.866 | 7.888 | 163,408 | -0.04(-0.50%) |
Jun 16, 2008 | 7.923 | 7.941 | 7.879 | 7.927 | 231,836 | -0.01(-0.17%) |
Jun 13, 2008 | 7.826 | 7.945 | 7.826 | 7.941 | 239,779 | +0.08(+0.96%) |
Jun 12, 2008 | 7.879 | 7.950 | 7.835 | 7.866 | 188,836 | +0.00(+0.06%) |
Jun 11, 2008 | 7.976 | 7.980 | 7.843 | 7.861 | 268,438 | -0.15(-1.93%) |
Jun 10, 2008 | 8.025 | 8.051 | 7.980 | 8.016 | 314,267 | -0.00(-0.06%) |
Jun 09, 2008 | 8.064 | 8.095 | 7.994 | 8.020 | 459,979 | -0.03(-0.38%) |
Jun 06, 2008 | 8.325 | 8.325 | 8.051 | 8.051 | 716,434 | -0.46(-5.45%) |
Jun 05, 2008 | 8.418 | 8.520 | 8.391 | 8.515 | 366,445 | +0.14(+1.69%) |
Jun 04, 2008 | 8.396 | 8.418 | 8.343 | 8.374 | 271,029 | -0.03(-0.37%) |
Jun 03, 2008 | 8.391 | 8.413 | 8.312 | 8.405 | 232,340 | +0.02(+0.26%) |
Jun 02, 2008 | 8.369 | 8.391 | 8.285 | 8.383 | 288,226 | -0.01(-0.16%) |
May 30, 2008 | 8.374 | 8.396 | 8.338 | 8.396 | 151,799 | +0.02(+0.26%) |
May 29, 2008 | 8.294 | 8.383 | 8.277 | 8.374 | 236,887 | +0.08(+0.91%) |
May 28, 2008 | 8.343 | 8.365 | 8.268 | 8.299 | 324,753 | -0.03(-0.37%) |
May 27, 2008 | 8.281 | 8.347 | 8.263 | 8.330 | 289,547 | +0.04(+0.48%) |
May 26, 2008 | 8.356 | 8.356 | 8.277 | 8.290 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.356 | 8.356 | 8.277 | 8.290 | 365,253 | -0.10(-1.21%) |
May 22, 2008 | 8.352 | 8.400 | 8.347 | 8.391 | 906,167 | +0.02(+0.21%) |
May 21, 2008 | 8.453 | 8.497 | 8.334 | 8.374 | 471,396 | -0.06(-0.73%) |
May 20, 2008 | 8.467 | 8.467 | 8.414 | 8.436 | 306,799 | -0.07(-0.83%) |
May 19, 2008 | 8.458 | 8.546 | 8.449 | 8.506 | 279,251 | +0.04(+0.47%) |
May 16, 2008 | 8.431 | 8.467 | 8.368 | 8.467 | 220,604 | +0.05(+0.63%) |
May 15, 2008 | 8.396 | 8.444 | 8.321 | 8.414 | 337,517 | +0.06(+0.74%) |
May 14, 2008 | 8.281 | 8.387 | 8.281 | 8.352 | 420,620 | +0.08(+0.96%) |
May 13, 2008 | 8.250 | 8.272 | 8.184 | 8.272 | 411,097 | +0.08(+0.92%) |
May 12, 2008 | 8.170 | 8.219 | 8.117 | 8.197 | 297,486 | +0.05(+0.65%) |
May 09, 2008 | 8.135 | 8.166 | 8.109 | 8.144 | 154,768 | -0.03(-0.32%) |
May 08, 2008 | 8.166 | 8.215 | 8.148 | 8.170 | 174,074 | +0.03(+0.38%) |
May 07, 2008 | 8.307 | 8.307 | 8.135 | 8.140 | 239,955 | -0.16(-1.92%) |
May 06, 2008 | 8.219 | 8.316 | 8.179 | 8.299 | 234,336 | +0.06(+0.75%) |
May 05, 2008 | 8.263 | 8.312 | 8.237 | 8.237 | 198,123 | -0.04(-0.53%) |
May 02, 2008 | 8.307 | 8.338 | 8.263 | 8.281 | 143,605 | +0.02(+0.21%) |